Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2019	+0.05 / +0.27%	18.80	19.00	18.75	18.85	18.86	14.79	2,186,070
7/12/2019	+0.10 / +0.53%	18.85	19.05	18.75	18.80	18.91	14.75	3,992,530
7/11/2019	-0.20 / -1.06%	19.00	19.00	18.60	18.70	18.79	14.67	4,733,210
7/10/2019	-0.35 / -1.82%	19.25	19.35	18.90	18.90	19.18	14.83	6,089,130
7/9/2019	+0.10 / +0.52%	19.15	19.40	19.10	19.25	19.24	15.10	5,206,440
7/8/2019	+0.10 / +0.52%	19.05	19.30	18.95	19.15	19.11	15.03	4,396,390
7/5/2019	+0.40 / +2.14%	18.65	19.15	18.60	19.05	18.87	14.95	5,769,840
7/4/2019	0.00 / 0.00%	18.70	18.85	18.60	18.65	18.74	14.63	2,756,190
7/3/2019	+0.05 / +0.27%	18.60	18.85	18.50	18.65	18.70	14.63	2,908,920
7/2/2019	-0.15 / -0.80%	18.80	18.80	18.55	18.60	18.66	14.59	1,991,260
7/1/2019	+0.40 / +2.18%	18.55	18.90	18.50	18.75	18.71	14.71	3,974,530
6/28/2019	+0.35 / +1.94%	18.00	18.40	17.90	18.35	18.15	14.40	2,918,320
6/27/2019	-0.35 / -1.91%	18.40	18.45	18.00	18.00	18.19	14.12	2,751,900
6/26/2019	0.00 / 0.00%	18.35	18.50	18.30	18.35	18.37	14.40	2,426,090
6/25/2019	-0.05 / -0.27%	18.40	18.50	18.30	18.35	18.39	14.40	1,946,690
6/24/2019	0.00 / 0.00%	18.40	18.70	18.35	18.40	18.53	14.44	2,462,630
6/21/2019	-0.15 / -0.81%	18.60	18.70	18.30	18.40	18.45	14.44	2,977,350
6/20/2019	+0.20 / +1.09%	18.45	18.70	18.35	18.55	18.55	14.56	2,842,800
6/19/2019	-0.25 / -1.34%	18.75	18.95	18.30	18.35	18.60	14.40	3,284,530
6/18/2019	+0.55 / +3.05%	18.10	18.70	18.00	18.60	18.40	14.59	5,365,840
6/17/2019	-0.05 / -0.28%	18.10	18.25	18.00	18.05	18.10	14.16	1,822,480
6/14/2019	+0.25 / +1.40%	18.00	18.45	18.00	18.10	18.26	14.20	5,791,190
6/13/2019	+0.30 / +1.71%	17.55	18.00	17.50	17.85	17.72	14.01	2,995,040
6/12/2019	-0.25 / -1.40%	17.80	17.90	17.55	17.55	17.72	13.77	2,095,640
6/11/2019	-0.15 / -0.84%	18.00	18.20	17.80	17.80	18.03	13.97	3,215,890
6/10/2019	+0.20 / +1.13%	17.90	18.20	17.90	17.95	18.05	14.08	3,060,770
6/7/2019	+0.45 / +2.60%	17.40	17.80	17.40	17.75	17.63	13.93	2,334,910
6/6/2019	-0.10 / -0.57%	17.40	17.55	17.15	17.30	17.33	13.57	1,902,790
6/5/2019	+0.05 / +0.29%	17.50	17.65	17.40	17.40	17.55	13.65	1,966,090
6/4/2019	+0.05 / +0.29%	17.40	17.55	17.25	17.35	17.40	13.61	2,333,680

<<Previous 30 days Next 30 days>>

AAA News

15/11	AAA: Loan guarantee for An Tien Industries JSC
01/10	AAA: Approving the transaction with related parties
24/09	AAA: Report Insider Transaction
20/09	AAA: Sustainability Report 2023 via the website
17/09	AAA: Change in the content of Business Registration Confirmation

More News

Related Companies

	Volume	Price	Change
ABS	51,400	3.93	-0.51%
APC	3,500	6.80	1.49%
APH	581,000	6.49	1.56%
APP	1,200	7.60	2.70%
BMP	310,400	126.50	2.35%
BRC	2,000	14.05	0.36%
BRR	30,600	17.80	0.56%
CSV	1,254,400	37.20	0.40%